symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-12 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -654.36
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
YETI
|
2025-04-21
| 27.530001 | 27.790001 | 26.700001 | 27.49 | 1,915,000 | 27.49 |
YETI
|
2025-04-22
| 27.690001 | 28.43 | 27.17 | 28.049999 | 1,700,600 | 28.049999 |
YETI
|
2025-04-23
| 29.24 | 30.200001 | 28.08 | 28.219999 | 1,838,400 | 28.219999 |
YETI
|
2025-04-24
| 28.67 | 29.18 | 28.209999 | 29.040001 | 1,305,800 | 29.040001 |
YETI
|
2025-04-25
| 28.98 | 29.309999 | 28.5 | 28.870001 | 1,432,100 | 28.870001 |
YETI
|
2025-04-28
| 28.809999 | 29.58 | 28.389999 | 28.639999 | 2,132,500 | 28.639999 |
YETI
|
2025-04-29
| 28.6 | 29.1 | 28.27 | 28.68 | 2,903,200 | 28.68 |
YETI
|
2025-04-30
| 28.09 | 28.75 | 27.76 | 28.549999 | 2,246,500 | 28.549999 |
YETI
|
2025-05-01
| 28.48 | 29 | 28.32 | 28.35 | 2,222,700 | 28.35 |
YETI
|
2025-05-02
| 28.610001 | 29.139999 | 28.379999 | 28.84 | 4,007,500 | 28.84 |
YETI
|
2025-05-05
| 28.48 | 29.4 | 28.17 | 28.459999 | 2,605,900 | 28.459999 |
YETI
|
2025-05-06
| 28.08 | 28.59 | 27.35 | 27.35 | 2,975,700 | 27.35 |
YETI
|
2025-05-07
| 27.75 | 28.209999 | 27.5 | 27.93 | 3,238,200 | 27.93 |
YETI
|
2025-05-08
| 28.639999 | 29.879999 | 27.540001 | 29.610001 | 5,240,800 | 29.610001 |
YETI
|
2025-05-09
| 29.049999 | 29.51 | 28 | 28.16 | 3,686,900 | 28.16 |
YETI
|
2025-05-12
| 31.940001 | 32.759998 | 30.9 | 31.709999 | 6,380,400 | 31.709999 |
YETI
|
2025-05-13
| 31.870001 | 32.169998 | 31.09 | 31.67 | 2,919,000 | 31.67 |
YETI
|
2025-05-14
| 31.360001 | 31.709999 | 31.049999 | 31.370001 | 2,539,600 | 31.370001 |
YETI
|
2025-05-15
| 31.08 | 32.549999 | 31.08 | 32.16 | 2,972,100 | 32.16 |
YETI
|
2025-05-16
| 32.290001 | 32.470001 | 31.93 | 32.130001 | 2,709,600 | 32.130001 |
YETI
|
2025-05-19
| 31.389999 | 31.91 | 31.139999 | 31.57 | 2,995,300 | 31.57 |
YETI
|
2025-05-20
| 31.66 | 32.09 | 31.309999 | 31.309999 | 2,297,000 | 31.309999 |
YETI
|
2025-05-21
| 30.52 | 30.700001 | 29.709999 | 29.709999 | 2,384,300 | 29.709999 |
YETI
|
2025-05-22
| 29.59 | 30.299999 | 29.5 | 30.129999 | 2,900,600 | 30.129999 |
YETI
|
2025-05-23
| 29.26 | 29.879999 | 28.98 | 29.49 | 1,642,800 | 29.49 |
YETI
|
2025-05-27
| 30.01 | 30.35 | 29.190001 | 30.190001 | 2,364,600 | 30.190001 |
YETI
|
2025-05-28
| 30.24 | 30.389999 | 29.16 | 29.440001 | 2,121,900 | 29.440001 |
YETI
|
2025-05-29
| 29.99 | 31.549999 | 29.74 | 30.52 | 2,989,300 | 30.52 |
YETI
|
2025-05-30
| 30.190001 | 30.969999 | 29.950001 | 30.559999 | 2,296,300 | 30.559999 |
YETI
|
2025-06-02
| 30.43 | 30.68 | 29.93 | 30.610001 | 2,005,300 | 30.610001 |
YETI
|
2025-06-03
| 30.610001 | 31.870001 | 30.059999 | 31.65 | 1,890,900 | 31.65 |
YETI
|
2025-06-04
| 31.790001 | 31.940001 | 31.33 | 31.77 | 1,316,600 | 31.77 |
YETI
|
2025-06-05
| 31.67 | 32.189999 | 31.09 | 31.389999 | 2,469,900 | 31.389999 |
YETI
|
2025-06-06
| 31.66 | 32 | 31.299999 | 31.57 | 1,311,800 | 31.57 |
YETI
|
2025-06-09
| 32.009998 | 32.689999 | 31.68 | 32.25 | 1,694,400 | 32.25 |
YETI
|
2025-06-10
| 32.57 | 33.080002 | 32.110001 | 32.48 | 2,480,000 | 32.48 |
YETI
|
2025-06-11
| 32.66 | 32.66 | 31.469999 | 31.51 | 2,155,400 | 31.51 |
YETI
|
2025-06-12
| 31.18 | 31.700001 | 31.02 | 31.450001 | 1,334,300 | 31.450001 |
YETI
|
2025-06-13
| 30.879999 | 31.530001 | 29.84 | 30 | 1,578,700 | 30 |
YETI
|
2025-06-16
| 30.469999 | 30.74 | 30.01 | 30.530001 | 2,189,600 | 30.530001 |
YETI
|
2025-06-17
| 30.09 | 30.24 | 29.4 | 29.49 | 1,690,100 | 29.49 |
YETI
|
2025-06-18
| 29.57 | 29.91 | 29.200001 | 29.290001 | 1,274,000 | 29.290001 |
YETI
|
2025-06-20
| 29.59 | 30.110001 | 29.120001 | 29.42 | 4,153,600 | 29.42 |
YETI
|
2025-06-23
| 29.370001 | 30.709999 | 29.27 | 30.6 | 2,080,900 | 30.6 |
YETI
|
2025-06-24
| 30.9 | 31.27 | 30.42 | 30.9 | 1,805,100 | 30.9 |
YETI
|
2025-06-25
| 30.790001 | 30.889999 | 29.809999 | 30.309999 | 2,087,100 | 30.309999 |
YETI
|
2025-06-26
| 30.51 | 30.51 | 29.84 | 29.99 | 1,657,500 | 29.99 |
YETI
|
2025-06-27
| 30.42 | 30.82 | 30.15 | 30.59 | 2,795,400 | 30.59 |
YETI
|
2025-06-30
| 30.809999 | 31.610001 | 30.51 | 31.52 | 2,122,000 | 31.52 |
YETI
|
2025-07-01
| 31.41 | 33.599998 | 31.309999 | 32.93 | 2,636,900 | 32.93 |
YETI
|
2025-07-02
| 32.970001 | 33.5 | 32.439999 | 33.290001 | 1,795,300 | 33.290001 |
YETI
|
2025-07-03
| 33.209999 | 33.48 | 32.630001 | 32.75 | 1,022,600 | 32.75 |
YETI
|
2025-07-07
| 32.68 | 32.990002 | 31.82 | 32.189999 | 2,055,600 | 32.189999 |
YETI
|
2025-07-08
| 32.189999 | 32.509998 | 31.309999 | 31.93 | 1,918,300 | 31.93 |
YETI
|
2025-07-09
| 32.009998 | 32.360001 | 31.309999 | 32.279999 | 1,774,800 | 32.279999 |
YETI
|
2025-07-10
| 32.23 | 33.290001 | 32.169998 | 32.880001 | 1,541,100 | 32.880001 |
YETI
|
2025-07-11
| 32.509998 | 32.599998 | 31.870001 | 32.09 | 1,174,500 | 32.09 |
YETI
|
2025-07-14
| 31.9 | 32.110001 | 31.34 | 31.889999 | 1,523,800 | 31.889999 |
YETI
|
2025-07-15
| 32.169998 | 33.130001 | 31.950001 | 32.849998 | 2,648,700 | 32.849998 |
YETI
|
2025-07-16
| 33.200001 | 34.169998 | 33.049999 | 33.759998 | 3,375,900 | 33.759998 |
YETI
|
2025-07-17
| 34.07 | 35.349998 | 34.049999 | 35.099998 | 2,678,900 | 35.099998 |
YETI
|
2025-07-18
| 35.209999 | 35.459999 | 34.68 | 35 | 2,067,200 | 35 |
YETI
|
2025-07-21
| 35.310001 | 35.950001 | 35.02 | 35.830002 | 3,152,900 | 35.830002 |
YETI
|
2025-07-22
| 36.09 | 38.080002 | 36.09 | 37.830002 | 3,934,400 | 37.830002 |
YETI
|
2025-07-23
| 38.84 | 39.799999 | 37.919998 | 39.700001 | 4,010,100 | 39.700001 |
YETI
|
2025-07-24
| 39.400002 | 39.66 | 36.77 | 36.799999 | 3,398,200 | 36.799999 |
YETI
|
2025-07-25
| 37.700001 | 39.830002 | 36.709999 | 38.860001 | 5,099,800 | 38.860001 |
YETI
|
2025-07-28
| 38.490002 | 39.049999 | 38.400002 | 38.650002 | 1,681,400 | 38.650002 |
YETI
|
2025-07-29
| 38.560001 | 38.900002 | 37.740002 | 37.91 | 1,769,500 | 37.91 |
YETI
|
2025-07-30
| 37.950001 | 38.150002 | 37 | 37.259998 | 1,351,000 | 37.259998 |
YETI
|
2025-07-31
| 37.150002 | 37.27 | 36.220001 | 36.740002 | 2,381,300 | 36.740002 |
YETI
|
2025-08-01
| 36 | 36.240002 | 35.09 | 35.93 | 1,794,800 | 35.93 |
YETI
|
2025-08-04
| 36.310001 | 37.130001 | 36.07 | 37.02 | 1,990,700 | 37.02 |
YETI
|
2025-08-05
| 37.099998 | 37.360001 | 36.529999 | 37.02 | 1,721,600 | 37.02 |
YETI
|
2025-08-06
| 37.029999 | 37.23 | 36.009998 | 36.43 | 3,451,100 | 36.43 |
YETI
|
2025-08-07
| 36.389999 | 36.389999 | 30.51 | 32.66 | 7,711,300 | 32.66 |
YETI
|
2025-08-08
| 32.23 | 33.169998 | 32.200001 | 32.66 | 2,908,100 | 32.66 |
YETI
|
2025-08-11
| 32.669998 | 32.939999 | 31.559999 | 31.860001 | 1,974,800 | 31.860001 |
YETI
|
2025-08-12
| 31.959999 | 33.279999 | 31.950001 | 33.049999 | 976,835 | 33.049999 |
YEXT
|
2017-04-13
| 14 | 14.25 | 13.19 | 13.41 | 11,337,600 | 13.41 |
YEXT
|
2017-04-17
| 13.36 | 14.1 | 13.3 | 13.55 | 2,259,700 | 13.55 |
YEXT
|
2017-04-18
| 13.48 | 14.08 | 13.215 | 14.01 | 998,200 | 14.01 |
YEXT
|
2017-04-19
| 14 | 14.25 | 13.8 | 14.04 | 844,200 | 14.04 |
YEXT
|
2017-04-20
| 14.15 | 14.159 | 13.74 | 13.81 | 1,156,200 | 13.81 |
YEXT
|
2017-04-21
| 13.8 | 13.92 | 13.41 | 13.44 | 463,400 | 13.44 |
YEXT
|
2017-04-24
| 13.54 | 13.81 | 13.54 | 13.74 | 511,000 | 13.74 |
YEXT
|
2017-04-25
| 13.8 | 13.837 | 13.66 | 13.72 | 185,900 | 13.72 |
YEXT
|
2017-04-26
| 13.83 | 13.909 | 13.65 | 13.81 | 120,300 | 13.81 |
YEXT
|
2017-04-27
| 13.87 | 14.84 | 13.86 | 14.63 | 826,900 | 14.63 |
YEXT
|
2017-04-28
| 14.72 | 15.1 | 14.5 | 14.84 | 398,200 | 14.84 |
YEXT
|
2017-05-01
| 15.03 | 15.11 | 14.58 | 14.63 | 323,300 | 14.63 |
YEXT
|
2017-05-02
| 14.65 | 14.725 | 14.12 | 14.23 | 243,700 | 14.23 |
YEXT
|
2017-05-03
| 14.08 | 14.18 | 13.67 | 13.92 | 1,095,900 | 13.92 |
YEXT
|
2017-05-04
| 13.93 | 14.129 | 13.552 | 13.83 | 126,600 | 13.83 |
YEXT
|
2017-05-05
| 13.81 | 13.91 | 13.55 | 13.91 | 171,400 | 13.91 |
YEXT
|
2017-05-08
| 13.85 | 14.137 | 13.65 | 13.9 | 420,100 | 13.9 |
YEXT
|
2017-05-09
| 13.88 | 13.95 | 13.71 | 13.9 | 139,600 | 13.9 |
YEXT
|
2017-05-10
| 13.87 | 14.16 | 13.85 | 14.03 | 128,700 | 14.03 |
YEXT
|
2017-05-11
| 14.03 | 14.15 | 13.747 | 13.92 | 196,000 | 13.92 |
YEXT
|
2017-05-12
| 13.89 | 14 | 13.56 | 13.73 | 388,400 | 13.73 |
Subsets and Splits
AAPL Prices from 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.